Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Central and Eastern Europe Fund, Inc. (NY: CEE )

9.485 -0.095 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 8.551 8.763 8.445 8.551 18,433 +0.01(+0.11%)
Aug 30, 2023 8.792 8.801 8.397 8.541 21,424 -0.11(-1.23%)
Aug 29, 2023 8.666 8.936 8.496 8.647 31,818 +0.06(+0.67%)
Aug 28, 2023 8.695 8.792 8.589 8.589 34,850 -0.13(-1.44%)
Aug 25, 2023 8.618 8.714 8.551 8.714 10,313 +0.03(+0.33%)
Aug 24, 2023 8.666 9.013 8.666 8.686 17,707 +0.03(+0.33%)
Aug 23, 2023 8.753 8.753 8.657 8.657 2,189 +0.14(+1.70%)
Aug 22, 2023 8.811 8.811 8.493 8.512 34,823 -0.35(-3.92%)
Aug 21, 2023 8.743 8.946 8.642 8.859 6,804 +0.01(+0.11%)
Aug 18, 2023 8.763 8.914 8.763 8.849 21,594 +0.09(+0.99%)
Aug 17, 2023 8.763 8.975 8.763 8.763 15,267 -0.01(-0.11%)
Aug 16, 2023 8.686 8.955 8.676 8.772 6,612 +0.10(+1.11%)
Aug 15, 2023 8.869 8.898 8.474 8.676 14,043 -0.19(-2.17%)
Aug 14, 2023 8.859 9.013 8.859 8.869 4,887 +0.01(+0.11%)
Aug 11, 2023 8.878 9.023 8.859 8.859 14,207 -0.00(-0.02%)
Aug 10, 2023 8.917 8.984 8.859 8.861 3,390 -0.09(-1.05%)
Aug 09, 2023 8.936 9.003 8.859 8.955 7,458 +0.00(+0.00%)
Aug 08, 2023 8.849 8.994 8.859 8.955 6,515 +0.10(+1.09%)
Aug 07, 2023 9.061 9.080 8.859 8.859 8,247 -0.09(-0.98%)
Aug 04, 2023 8.926 9.052 8.859 8.947 9,227 -0.02(-0.22%)
Aug 03, 2023 8.975 9.100 8.859 8.966 18,927 -0.15(-1.66%)
Aug 02, 2023 8.888 9.117 8.888 9.117 2,673 +0.08(+0.83%)
Aug 01, 2023 9.100 9.138 8.869 9.042 12,439 -0.02(-0.21%)
Jul 31, 2023 9.186 9.186 8.898 9.061 15,924 +0.20(+2.28%)
Jul 28, 2023 8.975 9.167 8.801 8.859 52,505 -0.10(-1.08%)
Jul 27, 2023 8.792 9.003 8.792 8.955 23,318 +0.23(+2.65%)
Jul 26, 2023 8.734 8.849 8.695 8.724 3,814 +0.01(+0.11%)
Jul 25, 2023 8.859 8.859 8.715 8.715 10,758 -0.15(-1.74%)
Jul 24, 2023 8.666 8.971 8.618 8.869 9,570 +0.20(+2.33%)
Jul 21, 2023 8.743 8.859 8.532 8.666 12,961 +0.02(+0.22%)
Jul 20, 2023 8.926 8.965 8.532 8.647 69,289 -0.21(-2.39%)
Jul 19, 2023 8.975 8.975 8.657 8.859 25,714 +0.29(+3.37%)
Jul 18, 2023 8.628 8.849 8.560 8.570 71,295 +0.06(+0.68%)
Jul 17, 2023 8.753 8.753 8.493 8.512 45,846 -0.13(-1.56%)
Jul 14, 2023 8.878 8.946 8.647 8.647 148,231 -0.23(-2.60%)
Jul 13, 2023 9.032 9.417 8.820 8.878 25,258 -0.13(-1.44%)
Jul 12, 2023 8.743 9.022 8.739 9.008 16,213 +0.11(+1.24%)
Jul 11, 2023 8.984 8.984 8.869 8.898 2,564 +0.03(+0.33%)
Jul 10, 2023 8.898 9.010 8.849 8.869 9,814 -0.04(-0.43%)
Jul 07, 2023 8.801 8.907 8.801 8.907 4,061 -0.11(-1.18%)
Jul 06, 2023 8.724 9.013 8.724 9.013 9,571 +0.30(+3.43%)
Jul 05, 2023 8.811 8.837 8.686 8.715 8,329 -0.12(-1.31%)
Jul 03, 2023 8.686 8.851 8.686 8.830 7,490 +0.11(+1.21%)
Jun 30, 2023 8.898 8.898 8.647 8.724 7,478 -0.14(-1.63%)
Jun 29, 2023 8.849 8.936 8.686 8.869 11,229 -0.05(-0.54%)
Jun 28, 2023 8.859 8.917 8.820 8.917 4,972 +0.06(+0.65%)
Jun 27, 2023 9.080 9.080 8.792 8.859 9,061 -0.19(-2.13%)
Jun 26, 2023 9.013 9.322 8.849 9.052 15,471 +0.02(+0.22%)
Jun 23, 2023 8.582 9.937 8.580 9.032 60,519 +0.38(+4.33%)
Jun 22, 2023 8.589 8.666 8.339 8.657 20,984 +0.12(+1.35%)
Jun 21, 2023 8.666 8.686 8.493 8.541 9,694 -0.17(-1.99%)
Jun 20, 2023 8.570 8.859 8.320 8.715 7,972 +0.20(+2.38%)
Jun 16, 2023 8.406 8.570 8.291 8.512 5,732 +0.22(+2.67%)
Jun 15, 2023 8.185 8.426 8.146 8.291 13,423 +0.25(+3.11%)
May 08, 2023 7.867 8.204 7.867 8.040 7,805 +0.01(+0.14%)
May 05, 2023 7.944 8.069 7.848 8.029 5,155 +0.09(+1.07%)
May 04, 2023 8.021 8.175 7.848 7.944 12,241 -0.04(-0.48%)
May 03, 2023 7.915 8.137 7.915 7.983 7,322 -0.20(-2.47%)
May 02, 2023 7.973 8.185 7.819 8.185 2,384 +0.20(+2.53%)
May 01, 2023 7.819 8.118 7.819 7.983 12,453 +0.16(+2.09%)
Apr 28, 2023 7.858 7.896 7.809 7.819 5,610 -0.06(-0.73%)
Apr 27, 2023 7.877 7.877 7.800 7.877 12,322 +0.06(+0.74%)
Apr 26, 2023 7.944 7.944 7.521 7.819 12,913 -0.16(-2.04%)
Apr 25, 2023 7.973 7.983 7.761 7.982 8,925 +0.03(+0.36%)
Apr 24, 2023 7.992 7.992 7.790 7.954 7,104 +0.01(+0.12%)
Apr 21, 2023 7.944 8.098 7.896 7.944 11,404 +0.02(+0.27%)
Apr 20, 2023 8.199 8.329 7.915 7.923 9,573 -0.12(-1.47%)
Apr 19, 2023 8.310 8.320 7.988 8.040 6,247 -0.21(-2.57%)
Apr 18, 2023 8.252 8.378 8.252 8.252 6,776 -0.01(-0.12%)
Apr 17, 2023 8.195 8.358 8.175 8.262 4,680 +0.01(+0.12%)
Apr 14, 2023 8.320 8.375 8.069 8.252 4,920 -0.01(-0.12%)
Apr 13, 2023 8.272 8.367 8.040 8.262 4,772 +0.03(+0.35%)
Apr 12, 2023 8.127 8.281 8.040 8.233 4,715 +0.10(+1.18%)
Apr 11, 2023 8.069 8.368 8.069 8.137 13,269 +0.08(+0.96%)
Apr 10, 2023 8.021 8.324 8.021 8.060 4,492 -0.04(-0.48%)
Apr 06, 2023 7.983 8.243 7.983 8.098 2,648 +0.02(+0.24%)
Apr 05, 2023 8.378 8.378 8.031 8.079 6,098 +0.07(+0.84%)
Apr 04, 2023 8.175 8.281 7.954 8.012 10,128 -0.15(-1.89%)
Apr 03, 2023 7.867 8.166 7.800 8.166 5,323 +0.39(+4.98%)
Mar 31, 2023 7.973 8.108 7.732 7.778 9,364 -0.13(-1.67%)
Mar 30, 2023 7.781 8.031 7.781 7.910 4,868 +0.07(+0.92%)
Mar 29, 2023 7.655 8.054 7.607 7.838 15,736 +0.23(+3.04%)
Mar 28, 2023 7.703 7.761 7.511 7.607 10,417 -0.10(-1.25%)
Mar 27, 2023 7.713 7.792 7.703 7.703 5,240 -0.12(-1.48%)
Mar 24, 2023 7.703 7.874 7.703 7.819 8,796 +0.12(+1.50%)
Mar 23, 2023 7.655 7.841 7.655 7.704 7,278 +0.02(+0.25%)
Mar 22, 2023 7.713 7.713 7.655 7.684 6,009 +0.03(+0.38%)
Mar 21, 2023 7.752 7.790 7.598 7.655 3,646 -0.03(-0.38%)
Mar 20, 2023 7.675 7.694 7.511 7.684 10,759 -0.08(-0.99%)
Mar 17, 2023 7.848 7.954 7.039 7.761 38,376 -0.09(-1.10%)
Mar 16, 2023 7.896 7.944 7.703 7.848 9,443 -0.34(-4.12%)
Mar 15, 2023 8.310 8.310 7.925 8.185 19,922 -0.18(-2.19%)
Mar 14, 2023 7.858 8.378 7.858 8.368 23,104 +0.33(+4.07%)
Mar 13, 2023 8.426 8.549 7.713 8.040 71,604 -0.51(-5.97%)
Mar 10, 2023 8.493 8.715 8.493 8.551 10,570 -0.02(-0.22%)
Mar 09, 2023 8.849 8.946 8.570 8.570 14,599 -0.30(-3.37%)
Mar 08, 2023 8.859 8.902 8.859 8.869 3,188 -0.01(-0.11%)
Mar 07, 2023 8.907 8.926 8.822 8.878 7,712 -0.01(-0.11%)
Mar 06, 2023 8.859 8.946 8.762 8.888 3,939 +0.05(+0.54%)
Mar 03, 2023 8.859 8.946 8.715 8.840 5,756 -0.02(-0.22%)
Mar 02, 2023 8.859 8.907 8.820 8.859 8,643 -0.01(-0.11%)
Mar 01, 2023 8.859 8.948 8.704 8.869 6,928 +0.01(+0.11%)
Feb 28, 2023 8.907 9.032 8.772 8.859 21,552 -0.14(-1.60%)
Feb 24, 2023 9.003 119 +0.14(+1.63%)
Feb 23, 2023 8.878 8.994 8.474 8.859 10,761 -0.01(-0.11%)
Feb 22, 2023 8.811 8.878 8.811 8.869 1,687 -0.02(-0.22%)
Feb 21, 2023 8.859 8.956 8.763 8.888 6,992 +0.03(+0.32%)
Feb 17, 2023 8.801 9.052 8.753 8.859 12,527 +0.03(+0.33%)
Feb 16, 2023 8.763 8.869 8.763 8.830 27,955 -0.03(-0.33%)
Feb 15, 2023 8.936 8.936 8.801 8.859 7,761 -0.06(-0.65%)
Feb 14, 2023 8.907 8.984 8.599 8.917 46,301 +0.01(+0.11%)
Feb 13, 2023 8.975 8.975 8.869 8.907 7,145 -0.03(-0.32%)
Feb 10, 2023 8.878 8.936 8.859 8.936 4,033 +0.00(+0.00%)
Feb 09, 2023 9.052 9.052 8.878 8.936 11,213 -0.10(-1.07%)
Feb 08, 2023 9.032 9.042 8.962 9.032 3,774 -0.01(-0.11%)
Feb 07, 2023 8.907 9.061 8.907 9.042 7,141 +0.13(+1.51%)
Feb 06, 2023 9.061 9.225 8.820 8.907 26,271 -0.06(-0.64%)
Feb 03, 2023 9.100 9.206 8.811 8.965 38,128 -0.14(-1.59%)
Feb 02, 2023 9.177 9.302 9.023 9.109 26,502 -0.09(-0.94%)
Feb 01, 2023 9.340 9.485 8.859 9.196 57,796 -0.19(-2.05%)
Jan 31, 2023 8.898 9.658 8.859 9.389 97,631 +0.67(+7.73%)
Jan 30, 2023 8.811 8.811 8.551 8.715 30,039 -0.10(-1.09%)
Jan 27, 2023 8.763 8.907 8.589 8.811 36,866 +0.06(+0.66%)
Jan 26, 2023 8.859 8.859 8.464 8.753 69,965 -0.02(-0.22%)
Jan 25, 2023 8.878 8.902 8.772 8.772 19,623 -0.12(-1.30%)
Jan 24, 2023 8.869 8.936 8.859 8.888 16,731 +0.03(+0.33%)
Jan 23, 2023 8.849 8.955 8.849 8.859 9,525 +0.04(+0.44%)
Jan 20, 2023 8.715 8.888 8.715 8.820 20,081 +0.06(+0.66%)
Jan 19, 2023 8.878 8.907 8.724 8.763 19,975 -0.11(-1.19%)
Jan 18, 2023 8.859 8.880 8.845 8.869 8,398 +0.00(+0.00%)
Jan 17, 2023 8.715 8.869 8.715 8.869 16,593 +0.17(+1.99%)
Jan 13, 2023 8.666 8.715 8.570 8.695 34,280 +0.08(+0.89%)
Jan 12, 2023 8.676 8.695 8.570 8.618 12,936 +0.01(+0.11%)
Jan 11, 2023 8.570 8.609 8.532 8.609 7,057 +0.04(+0.45%)
Jan 10, 2023 8.638 8.686 8.522 8.570 37,619 +0.01(+0.11%)
Jan 09, 2023 8.570 8.570 8.522 8.560 12,658 +0.05(+0.57%)
Jan 06, 2023 8.522 8.560 8.503 8.512 16,624 +0.00(+0.00%)
Jan 05, 2023 8.512 8.570 8.426 8.512 54,787 +0.10(+1.14%)
Jan 04, 2023 8.108 8.474 8.108 8.416 49,232 +0.33(+4.05%)
Jan 03, 2023 7.935 8.262 7.703 8.089 50,422 +0.13(+1.69%)
Dec 30, 2022 8.031 8.197 7.906 7.954 37,099 +0.01(+0.12%)
Dec 29, 2022 7.992 8.270 7.761 7.944 49,704 +0.11(+1.46%)
Dec 28, 2022 7.858 8.092 7.806 7.830 21,920 -0.01(-0.12%)
Dec 27, 2022 7.905 8.092 7.783 7.839 33,293 -0.02(-0.24%)
Dec 23, 2022 8.026 8.036 7.858 7.858 19,628 -0.07(-0.94%)
Dec 22, 2022 7.989 8.372 7.858 7.933 22,008 +0.00(+0.00%)
Dec 21, 2022 7.895 8.065 7.895 7.933 22,030 +0.07(+0.83%)
Dec 20, 2022 7.858 8.064 7.764 7.867 37,187 +0.03(+0.36%)
Dec 19, 2022 7.858 7.931 7.839 7.839 45,015 -0.10(-1.30%)
Dec 16, 2022 7.914 8.073 7.858 7.942 12,561 -0.06(-0.70%)
Dec 15, 2022 7.952 8.045 7.858 7.998 16,465 +0.00(+0.00%)
Dec 14, 2022 7.746 7.998 7.736 7.998 34,289 +0.20(+2.58%)
Dec 13, 2022 7.764 7.858 7.729 7.797 13,933 +0.05(+0.66%)
Dec 12, 2022 7.624 7.746 7.577 7.746 15,346 +0.12(+1.60%)
Dec 09, 2022 7.456 7.755 7.456 7.624 32,157 +0.14(+1.87%)
Dec 08, 2022 7.428 7.552 7.325 7.484 28,268 +0.07(+0.88%)
Dec 07, 2022 7.549 7.671 7.264 7.418 33,686 -0.12(-1.61%)
Dec 06, 2022 7.671 7.671 7.456 7.540 16,288 -0.15(-1.95%)
Dec 05, 2022 7.484 7.839 7.459 7.690 49,508 +0.19(+2.49%)
Dec 02, 2022 7.325 7.502 7.325 7.502 35,463 +0.15(+2.04%)
Dec 01, 2022 7.072 7.466 7.072 7.353 25,347 +0.12(+1.68%)
Nov 30, 2022 7.166 7.250 6.904 7.231 86,429 +0.07(+0.91%)
Nov 29, 2022 7.222 7.222 7.063 7.166 47,582 +0.05(+0.66%)
Nov 28, 2022 7.082 7.315 7.053 7.119 33,890 -0.14(-1.93%)
Nov 25, 2022 7.212 7.428 7.212 7.259 8,226 +0.02(+0.26%)
Nov 23, 2022 6.988 7.287 6.988 7.241 17,012 +0.25(+3.61%)
Nov 22, 2022 7.156 7.269 6.988 6.988 79,437 -0.22(-3.11%)
Nov 21, 2022 7.138 7.484 7.035 7.212 85,407 -0.08(-1.15%)
Nov 18, 2022 7.596 7.615 7.016 7.297 40,678 -0.35(-4.53%)
Nov 17, 2022 7.100 7.676 7.100 7.643 46,815 +0.51(+7.22%)
Nov 16, 2022 7.007 7.390 7.007 7.128 37,247 +0.16(+2.28%)
Nov 15, 2022 6.726 7.063 6.726 6.969 39,390 +0.33(+4.93%)
Nov 14, 2022 6.735 6.782 6.623 6.642 31,491 -0.09(-1.39%)
Nov 11, 2022 6.904 6.969 6.651 6.735 186,739 -0.09(-1.37%)
Nov 10, 2022 6.763 6.892 6.604 6.829 228,097 +0.19(+2.82%)
Nov 09, 2022 6.492 6.661 6.492 6.642 96,681 +0.14(+2.16%)
Nov 08, 2022 6.623 6.745 6.464 6.502 58,213 -0.07(-1.14%)
Nov 07, 2022 6.745 6.745 6.576 6.576 22,359 -0.02(-0.28%)
Nov 04, 2022 6.399 6.679 6.399 6.595 21,253 +0.25(+3.98%)
Nov 03, 2022 6.455 6.502 6.249 6.343 29,138 -0.02(-0.29%)
Nov 02, 2022 6.473 6.595 6.361 6.361 23,734 -0.08(-1.31%)
Nov 01, 2022 6.679 6.689 6.361 6.445 39,020 -0.15(-2.27%)
Oct 31, 2022 6.371 6.642 6.268 6.595 369,290 +0.14(+2.17%)
Oct 28, 2022 6.502 6.520 6.371 6.455 277,353 -0.05(-0.72%)
Oct 27, 2022 6.492 6.608 6.380 6.502 66,222 +0.05(+0.72%)
Oct 26, 2022 6.371 6.455 6.352 6.455 18,237 +0.20(+3.14%)
Oct 25, 2022 6.361 6.595 6.230 6.258 64,130 -0.10(-1.62%)
Oct 24, 2022 6.127 6.361 5.987 6.361 13,040 +0.23(+3.82%)
Oct 21, 2022 5.940 6.268 5.940 6.127 7,758 +0.19(+3.15%)
Oct 20, 2022 5.819 6.221 5.819 5.940 13,656 +0.11(+1.93%)
Oct 19, 2022 5.800 5.837 5.791 5.828 14,689 +0.06(+0.97%)
Oct 18, 2022 5.837 5.837 5.734 5.772 65,578 -0.02(-0.32%)
Oct 17, 2022 5.800 5.847 5.734 5.791 64,218 +0.08(+1.48%)
Oct 14, 2022 5.734 5.781 5.706 5.706 17,818 -0.09(-1.61%)
Oct 13, 2022 5.893 5.893 5.726 5.800 64,473 -0.02(-0.32%)
Oct 12, 2022 5.884 5.903 5.772 5.819 35,267 -0.07(-1.27%)
Oct 11, 2022 5.819 5.950 5.819 5.893 22,295 -0.04(-0.63%)
Oct 10, 2022 5.931 6.189 5.931 5.931 4,747 -0.04(-0.63%)
Oct 07, 2022 6.174 6.174 5.904 5.968 31,806 -0.22(-3.61%)
Oct 06, 2022 6.053 6.268 6.053 6.192 16,885 +0.13(+2.15%)
Oct 05, 2022 6.127 6.197 6.062 6.062 24,936 -0.08(-1.37%)
Oct 04, 2022 6.221 6.418 6.132 6.146 40,542 -0.03(-0.45%)
Oct 03, 2022 6.221 6.474 6.109 6.174 36,730 -0.01(-0.15%)
Sep 30, 2022 6.717 6.829 5.931 6.183 165,609 -0.54(-8.07%)
Sep 29, 2022 6.838 6.860 6.712 6.726 15,710 -0.09(-1.37%)
Sep 28, 2022 6.876 6.923 6.782 6.820 73,710 -0.11(-1.62%)
Sep 27, 2022 6.960 6.997 6.876 6.932 7,604 -0.03(-0.40%)
Sep 26, 2022 7.016 7.063 6.904 6.960 15,288 -0.15(-2.11%)
Sep 23, 2022 7.222 7.222 6.988 7.110 29,131 -0.05(-0.67%)
Sep 22, 2022 7.241 7.343 7.140 7.157 12,430 -0.09(-1.28%)
Sep 21, 2022 7.437 7.559 7.222 7.250 42,125 -0.22(-3.00%)
Sep 20, 2022 7.755 7.755 7.437 7.474 37,539 -0.38(-4.88%)
Sep 19, 2022 7.774 7.867 7.609 7.858 5,223 +0.05(+0.62%)
Sep 16, 2022 7.624 7.942 7.624 7.810 16,010 +0.08(+1.07%)
Sep 15, 2022 7.718 7.821 7.488 7.727 45,330 -0.02(-0.24%)
Sep 14, 2022 7.811 7.821 7.746 7.746 2,046 -0.06(-0.72%)
Sep 13, 2022 7.643 7.840 7.643 7.802 3,612 +0.12(+1.58%)
Sep 12, 2022 7.549 7.783 7.549 7.680 64,517 +0.14(+1.83%)
Sep 09, 2022 7.708 7.708 7.521 7.542 26,815 -0.02(-0.22%)
Sep 08, 2022 7.568 7.690 7.559 7.559 16,514 -0.04(-0.49%)
Sep 07, 2022 7.502 7.671 7.493 7.596 23,005 +0.05(+0.62%)
Sep 06, 2022 7.849 7.849 7.512 7.549 25,060 -0.30(-3.81%)
Sep 02, 2022 7.727 7.849 7.664 7.849 43,052 +0.04(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.